Falcon Oil & Gas Ltd. (FOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Falcon Oil & Gas Ltd.

Date Open High Low Close* Volume
12/05/2021 6.83p 6.83p 6.75p 6.83p 93584
11/05/2021 6.83p 6.83p 6.75p 6.83p 29323
10/05/2021 6.78p 6.83p 6.75p 6.83p 82216
07/05/2021 6.78p 6.80p 6.75p 6.78p 332312
06/05/2021 6.78p 6.78p 6.77p 6.78p 1220818
05/05/2021 6.75p 6.78p 6.75p 6.78p 0
04/05/2021 6.75p 6.75p 6.73p 6.75p 11607
03/05/2021 6.75p 6.80p 6.70p 6.75p 196420
30/04/2021 6.75p 6.80p 6.70p 6.75p 196420
29/04/2021 6.78p 6.80p 6.77p 6.78p 74836
28/04/2021 6.75p 6.78p 6.70p 6.78p 208289
27/04/2021 6.60p 6.80p 6.60p 6.75p 375234
26/04/2021 6.48p 6.60p 6.48p 6.58p 170072
23/04/2021 6.48p 6.55p 6.45p 6.55p 68000
22/04/2021 6.75p 6.75p 6.10p 6.48p 325642
21/04/2021 6.78p 6.78p 6.55p 6.75p 123556
20/04/2021 6.78p 6.82p 6.65p 6.78p 110082
19/04/2021 6.78p 6.78p 6.65p 6.65p 113927
16/04/2021 6.75p 6.90p 6.53p 6.90p 294500
15/04/2021 6.68p 6.85p 6.66p 6.75p 65150
14/04/2021 6.55p 6.70p 6.45p 6.68p 256890
13/04/2021 6.43p 6.63p 6.43p 6.55p 64310
12/04/2021 6.25p 6.44p 6.25p 6.43p 255853
09/04/2021 6.25p 6.35p 6.20p 6.35p 210355
08/04/2021 6.25p 6.30p 6.25p 6.25p 51990
07/04/2021 6.53p 6.60p 6.23p 6.25p 229555
06/04/2021 6.53p 6.60p 6.45p 6.53p 48393
05/04/2021 6.70p 6.70p 6.50p 6.53p 381241
02/04/2021 6.70p 6.70p 6.50p 6.53p 381241
01/04/2021 6.70p 6.70p 6.50p 6.53p 381241
31/03/2021 6.70p 6.70p 6.65p 6.70p 99001
30/03/2021 6.73p 6.73p 6.70p 6.70p 325581
29/03/2021 6.73p 6.75p 6.70p 6.73p 32728
26/03/2021 6.83p 6.83p 6.72p 6.73p 51173
25/03/2021 6.73p 6.83p 6.73p 6.83p 174065
24/03/2021 6.73p 6.73p 6.70p 6.73p 15879
23/03/2021 6.68p 6.75p 6.65p 6.73p 127236
22/03/2021 6.68p 6.75p 6.60p 6.68p 504834
19/03/2021 6.65p 6.75p 6.60p 6.68p 183215
18/03/2021 6.65p 6.65p 6.60p 6.65p 14474
17/03/2021 6.65p 6.65p 6.60p 6.65p 18439
16/03/2021 6.60p 6.65p 6.56p 6.65p 60700
15/03/2021 6.65p 6.70p 6.53p 6.53p 358194
12/03/2021 6.53p 6.65p 6.50p 6.65p 158404
11/03/2021 6.53p 6.55p 6.50p 6.53p 20000
10/03/2021 6.53p 6.55p 6.50p 6.55p 109928
09/03/2021 6.35p 6.55p 6.35p 6.53p 359459
08/03/2021 6.65p 6.65p 6.35p 6.35p 168690
05/03/2021 6.85p 6.85p 6.52p 6.65p 257311
04/03/2021 6.93p 6.93p 6.82p 6.85p 178453
03/03/2021 6.88p 7.00p 6.85p 6.93p 245080
02/03/2021 6.88p 6.95p 6.88p 6.88p 49490
01/03/2021 6.73p 6.95p 6.65p 6.88p 173701
26/02/2021 6.68p 6.80p 6.62p 6.73p 56725
25/02/2021 6.70p 6.70p 6.50p 6.68p 372730
24/02/2021 6.80p 6.85p 6.56p 6.70p 540953
23/02/2021 6.98p 6.98p 6.75p 6.80p 135779
22/02/2021 7.05p 7.10p 6.49p 6.98p 298546
19/02/2021 7.05p 7.10p 7.00p 7.05p 90936
18/02/2021 7.10p 7.15p 7.00p 7.05p 570189
17/02/2021 7.35p 7.35p 7.00p 7.10p 210799
16/02/2021 7.38p 7.38p 7.20p 7.25p 176851
15/02/2021 7.38p 7.40p 7.33p 7.38p 41177
12/02/2021 7.35p 7.38p 7.25p 7.38p 16901
11/02/2021 7.43p 7.43p 7.25p 7.35p 86396
10/02/2021 7.33p 7.43p 7.25p 7.43p 143126
09/02/2021 7.43p 7.43p 7.33p 7.33p 87027
08/02/2021 7.50p 7.56p 7.25p 7.43p 160393
05/02/2021 7.53p 7.65p 7.40p 7.53p 91560
04/02/2021 7.45p 7.53p 7.40p 7.53p 60116
03/02/2021 7.55p 7.55p 7.35p 7.45p 219225
02/02/2021 7.65p 7.70p 7.41p 7.55p 386499
01/02/2021 7.68p 7.70p 7.55p 7.65p 347711
29/01/2021 7.95p 7.95p 7.50p 7.68p 316244
28/01/2021 7.95p 7.95p 7.90p 7.95p 2500
27/01/2021 8.08p 8.08p 7.90p 7.95p 302833
26/01/2021 8.25p 8.25p 8.01p 8.08p 159290
25/01/2021 8.35p 8.39p 8.00p 8.25p 183576
22/01/2021 8.18p 8.50p 8.10p 8.35p 667400
21/01/2021 8.18p 8.30p 8.00p 8.10p 493231
20/01/2021 8.43p 8.43p 8.00p 8.18p 627026
19/01/2021 8.13p 9.18p 8.00p 8.50p 2356817
18/01/2021 7.80p 7.90p 7.70p 7.80p 89648
15/01/2021 8.05p 8.05p 7.50p 7.80p 667122
14/01/2021 8.28p 8.30p 8.00p 8.10p 127307
13/01/2021 8.33p 8.50p 8.16p 8.28p 14590
12/01/2021 8.33p 8.50p 8.16p 8.33p 74049
11/01/2021 8.33p 8.43p 8.16p 8.33p 3489338
08/01/2021 8.25p 8.40p 8.11p 8.33p 214109
07/01/2021 9.25p 9.30p 8.13p 8.25p 361511
06/01/2021 8.80p 9.30p 8.80p 9.25p 499355
05/01/2021 8.90p 9.00p 8.61p 8.80p 91500
04/01/2021 9.05p 9.24p 8.80p 8.90p 176074
01/01/2021 9.05p 9.20p 8.81p 9.05p 15915
31/12/2020 9.05p 9.20p 8.81p 9.05p 15915
30/12/2020 9.25p 9.40p 9.00p 9.05p 327409
29/12/2020 9.15p 9.50p 8.80p 9.25p 259323
28/12/2020 8.75p 9.50p 8.60p 9.15p 214146
25/12/2020 8.75p 9.50p 8.60p 9.15p 214146
24/12/2020 8.75p 9.50p 8.60p 9.15p 214146
23/12/2020 8.75p 8.80p 8.51p 8.75p 23541
22/12/2020 8.75p 8.90p 8.51p 8.75p 130294
21/12/2020 9.25p 9.40p 8.50p 8.75p 526755
18/12/2020 9.25p 9.40p 9.15p 9.25p 560469
17/12/2020 7.80p 9.35p 7.80p 9.25p 1851951
16/12/2020 7.40p 7.80p 7.40p 7.80p 397580
15/12/2020 7.40p 7.45p 7.20p 7.40p 28745
14/12/2020 7.40p 7.58p 7.20p 7.40p 62673
11/12/2020 7.13p 7.57p 7.00p 7.40p 103719
10/12/2020 7.13p 7.25p 7.13p 7.13p 111893
09/12/2020 7.13p 7.14p 6.85p 7.13p 133415
08/12/2020 7.13p 7.15p 7.00p 7.13p 69014
07/12/2020 7.40p 7.40p 7.00p 7.13p 241393
04/12/2020 7.35p 7.40p 7.26p 7.40p 61657
03/12/2020 7.33p 7.35p 7.20p 7.35p 137322
02/12/2020 7.33p 7.36p 7.20p 7.33p 70698
01/12/2020 7.45p 7.45p 7.22p 7.33p 141478
30/11/2020 7.48p 7.60p 7.20p 7.45p 409078
27/11/2020 7.25p 7.50p 7.20p 7.48p 106818
26/11/2020 7.05p 7.20p 6.95p 7.10p 195807
25/11/2020 6.75p 7.08p 6.25p 7.05p 1397979
24/11/2020 7.73p 7.73p 7.50p 7.60p 225623
23/11/2020 8.15p 8.15p 7.55p 7.73p 206447
20/11/2020 8.15p 8.15p 8.00p 8.15p 174000
19/11/2020 8.13p 8.15p 8.02p 8.15p 336207
18/11/2020 8.18p 8.18p 7.90p 8.13p 83000
17/11/2020 8.25p 8.40p 8.05p 8.18p 578949
16/11/2020 8.20p 8.40p 8.00p 8.25p 191131
13/11/2020 8.18p 8.27p 8.00p 8.20p 68484
12/11/2020 8.75p 8.75p 8.00p 8.13p 246643
10/11/2020 8.75p 8.91p 8.60p 8.75p 41203
09/11/2020 8.35p 8.75p 8.15p 8.75p 377027
06/11/2020 8.28p 8.39p 8.25p 8.33p 35000
05/11/2020 8.50p 8.50p 8.00p 8.28p 600595
04/11/2020 9.95p 10.15p 8.20p 8.50p 1964217
03/11/2020 9.95p 9.95p 9.80p 9.95p 292226
02/11/2020 9.75p 10.05p 9.64p 10.05p 305425
30/10/2020 10.25p 10.30p 9.55p 10.30p 243056
29/10/2020 10.35p 10.35p 10.02p 10.25p 57638
28/10/2020 11.00p 11.00p 10.07p 10.35p 832746
27/10/2020 11.05p 11.05p 10.80p 11.00p 192934
26/10/2020 12.05p 12.30p 11.00p 11.10p 946642
23/10/2020 11.95p 12.19p 11.91p 12.10p 355142
22/10/2020 11.85p 12.03p 11.70p 11.95p 269720
21/10/2020 11.90p 12.10p 11.70p 11.85p 563669
20/10/2020 11.80p 12.02p 11.60p 11.90p 273406
19/10/2020 12.05p 12.19p 11.82p 11.90p 291904
16/10/2020 11.80p 12.20p 11.63p 12.05p 793007
15/10/2020 11.30p 12.93p 11.16p 11.80p 1979416
14/10/2020 9.90p 11.49p 9.90p 11.30p 1582071
13/10/2020 9.15p 10.00p 9.02p 9.90p 696439
12/10/2020 8.83p 9.25p 8.75p 9.25p 536956
09/10/2020 8.78p 9.00p 8.65p 8.83p 387937
08/10/2020 8.30p 8.95p 8.25p 8.78p 594083
07/10/2020 8.20p 8.40p 8.20p 8.23p 178367
06/10/2020 8.10p 8.40p 8.10p 8.20p 140400
05/10/2020 8.05p 8.20p 7.95p 8.10p 62093
02/10/2020 7.73p 8.05p 7.55p 8.05p 701951
01/10/2020 7.65p 7.68p 7.60p 7.65p 22687
30/09/2020 7.65p 7.95p 7.60p 7.65p 137962
29/09/2020 7.65p 7.65p 7.65p 7.65p 0
28/09/2020 7.60p 7.70p 7.52p 7.65p 76167
25/09/2020 7.60p 7.60p 7.55p 7.60p 66519
24/09/2020 7.60p 7.60p 7.60p 7.60p 0
23/09/2020 7.55p 7.70p 7.55p 7.60p 199636
22/09/2020 7.60p 7.70p 7.53p 7.55p 116194
21/09/2020 7.70p 7.70p 7.53p 7.60p 100200
18/09/2020 7.65p 7.70p 7.60p 7.70p 83055
17/09/2020 7.60p 7.70p 7.60p 7.65p 140000
16/09/2020 7.90p 7.90p 7.60p 7.60p 288405
15/09/2020 8.15p 8.15p 7.80p 7.90p 129334
14/09/2020 8.25p 8.25p 8.10p 8.15p 53142
11/09/2020 8.25p 8.40p 8.10p 8.25p 301008
10/09/2020 8.15p 8.20p 8.10p 8.15p 314690
09/09/2020 8.10p 8.40p 8.10p 8.15p 468819
08/09/2020 8.03p 8.10p 7.85p 8.10p 61308
07/09/2020 8.03p 8.03p 8.03p 8.03p 0
04/09/2020 8.03p 8.05p 7.85p 8.03p 163773
03/09/2020 8.03p 8.05p 7.85p 8.03p 175236
02/09/2020 8.00p 8.05p 7.85p 8.03p 153360
01/09/2020 8.00p 8.20p 8.00p 8.00p 94780
31/08/2020 7.95p 8.12p 7.70p 8.00p 31099
28/08/2020 7.95p 8.12p 7.70p 8.00p 31099
27/08/2020 7.80p 7.95p 7.60p 7.95p 17052
26/08/2020 7.88p 8.05p 7.55p 7.80p 130004
25/08/2020 7.88p 7.90p 7.85p 7.88p 35012
24/08/2020 7.88p 7.88p 7.65p 7.88p 20000
21/08/2020 7.75p 7.88p 7.75p 7.88p 0
20/08/2020 7.70p 7.75p 7.50p 7.75p 2374
19/08/2020 8.00p 8.00p 7.70p 7.70p 94494
18/08/2020 8.00p 8.00p 7.80p 8.00p 2310
17/08/2020 8.00p 8.10p 7.81p 8.00p 26084
14/08/2020 8.00p 8.10p 8.00p 8.00p 116018
13/08/2020 8.00p 8.15p 8.00p 8.00p 120000
12/08/2020 8.00p 8.20p 7.80p 8.00p 145848
11/08/2020 8.13p 8.13p 7.82p 8.00p 136069
10/08/2020 8.13p 8.19p 8.01p 8.13p 144762
07/08/2020 8.15p 8.21p 8.01p 8.13p 203068
06/08/2020 8.15p 8.24p 8.01p 8.15p 38752
05/08/2020 8.00p 8.30p 8.00p 8.15p 95000

*Close Price adjusted for both dividends and splits